Dark

AGO
Assured Guaranty, LTD
stock NYSE

At Close

Jul 11, 2025 3:59:48 PM EDT

83.66USD+0.529%(+0.44)367,116

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-83.22)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

83.61USD-0.060%(-0.05)359

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	82.45	84.0300	82.4100	83.61	+0.469%	367,116	0.000%
2025-07-10	83.20	83.6000	82.3900	83.22	-0.311%	362,864	+0.469%
2025-07-09	84.85	85.3500	83.1000	83.48	-1.371%	283,134	+0.156%
2025-07-08	84.33	85.6300	84.3300	84.64	-0.236%	369,018	-1.217%
2025-07-07	85.24	85.8900	84.3000	84.84	-0.772%	375,475	-1.450%
2025-07-03	85.52	86.1900	85.4500	85.50	+0.624%	277,662	-2.211%
2025-07-02	86.41	86.4100	84.7550	84.97	-1.928%	305,461	-1.601%
2025-07-01	86.53	87.8950	85.9550	86.64	-0.528%	460,189	-3.497%
2025-06-30	87.63	88.0100	86.4700	87.10	-0.514%	291,147	-4.007%
2025-06-27	87.27	87.8100	86.8771	87.55	+0.206%	712,584	-4.500%
2025-06-26	86.21	87.4650	85.5600	87.37	+1.806%	291,578	-4.304%
2025-06-25	86.96	87.0300	85.5800	85.82	-1.266%	244,454	-2.575%
2025-06-24	87.38	87.7650	86.8010	86.92	-0.264%	262,558	-3.808%
2025-06-23	86.24	87.2100	85.5700	87.15	+0.973%	320,420	-4.062%
2025-06-20	85.87	87.0500	85.4500	86.31	+0.829%	999,533	-3.128%
2025-06-18	84.29	85.6000	84.2900	85.60	+1.639%	405,045	-2.325%
2025-06-17	85.53	85.5300	83.6400	84.22	-1.532%	376,315	-0.724%
2025-06-16	85.18	86.6200	85.0400	85.53	+0.837%	298,779	-2.245%
2025-06-13	84.25	85.6600	84.1000	84.82	-0.141%	315,034	-1.427%
2025-06-12	83.40	85.0800	83.1650	84.94	+1.011%	285,766	-1.566%
2025-06-11	83.56	84.3000	83.5300	84.09	+0.682%	291,765	-0.571%
2025-06-10	83.73	84.0500	82.9300	83.52	-0.536%	263,441	+0.108%
2025-06-09	85.39	85.3900	83.3300	83.97	-1.697%	285,348	-0.429%
2025-06-06	85.11	85.5100	84.5191	85.42	+1.557%	207,786	-2.119%
2025-06-05	84.94	84.9400	83.8000	84.11	-0.438%	231,456	-0.594%
2025-06-04	84.67	85.0050	84.2000	84.48	-0.248%	263,845	-1.030%
2025-06-03	84.29	84.8000	82.8900	84.69	-0.130%	346,747	-1.275%
2025-06-02	84.19	84.8800	83.1100	84.80	+0.296%	287,136	-1.403%
2025-05-30	84.13	84.9900	84.1300	84.55	-0.201%	356,223	-1.112%
2025-05-29	84.59	84.7400	83.6400	84.72	+0.689%	271,346	-1.310%
2025-05-28	85.14	85.6400	84.0500	84.14	-1.441%	381,725	-0.630%
2025-05-27	85.04	85.7450	84.0050	85.37	+1.101%	303,811	-2.062%
2025-05-23	83.41	84.5950	83.3200	84.44	+0.584%	395,444	-0.983%
2025-05-22	84.41	84.6750	83.0500	83.95	-0.060%	388,271	-0.405%
2025-05-21	85.10	85.6350	83.9400	84.00	-2.235%	341,134	-0.464%
2025-05-20	85.99	86.5800	85.6300	85.92	-0.221%	328,880	-2.689%
2025-05-19	86.19	86.3000	85.5300	86.11	-0.162%	410,510	-2.903%
2025-05-16	86.46	86.9600	85.8200	86.25	-0.324%	302,038	-3.061%
2025-05-15	85.54	86.7500	85.5400	86.53	+0.220%	298,447	-3.375%
2025-05-14	87.52	87.5200	85.4900	86.34	-1.540%	400,659	-3.162%
2025-05-13	88.15	88.5900	87.2950	87.69	+0.343%	395,338	-4.653%
2025-05-12	88.25	88.7860	86.0300	87.39	-0.011%	470,198	-4.325%
2025-05-09	88.04	90.6050	86.6501	87.40	-1.187%	505,148	-4.336%
2025-05-08	88.46	89.2400	88.0000	88.45	+0.913%	639,095	-5.472%
2025-05-07	89.12	90.2300	87.0800	87.65	-1.649%	782,718	-4.609%
2025-05-06	89.41	90.4850	89.0000	89.12	-0.580%	353,474	-6.183%
2025-05-05	89.95	90.3400	89.3200	89.64	-0.599%	252,404	-6.727%
2025-05-02	89.15	90.5050	88.2900	90.18	+3.051%	236,168	-7.285%
2025-05-01	87.19	88.5200	86.8200	87.51	-0.251%	241,233	-4.457%
2025-04-30	87.69	88.0300	85.8000	87.73	-1.183%	346,361	-4.696%
2025-04-29	87.67	88.9385	86.9300	88.78	+0.921%	232,652	-5.823%
2025-04-28	87.42	88.1800	86.8900	87.97	+1.348%	245,932	-4.956%
2025-04-25	85.94	86.9300	85.3700	86.80	+0.300%	280,404	-3.675%
2025-04-24	84.86	86.9800	84.8600	86.54	+1.430%	339,086	-3.386%
2025-04-23	86.20	87.5000	85.1600	85.32	+0.696%	317,757	-2.004%
2025-04-22	83.58	84.9600	82.8700	84.73	+3.342%	254,426	-1.322%
2025-04-21	82.76	82.9950	81.5050	81.99	-1.537%	237,447	+1.976%
2025-04-17	83.25	84.2500	82.6800	83.27	+0.628%	255,932	+0.408%
2025-04-16	82.23	83.4700	81.7600	82.75	+1.013%	340,876	+1.039%
2025-04-15	81.78	82.8400	81.6500	81.92	-0.098%	250,124	+2.063%
2025-04-14	81.81	82.7500	81.2865	82.00	+1.498%	283,110	+1.963%
2025-04-11	79.73	80.7900	78.6000	80.79	+1.000%	336,706	+3.491%
2025-04-10	81.87	82.1050	78.6400	79.99	-3.405%	436,210	+4.526%
2025-04-09	76.60	83.2150	75.9800	82.81	+7.114%	553,099	+0.966%
2025-04-08	79.03	80.1300	76.4300	77.31	+0.980%	453,350	+8.149%
2025-04-07	75.73	79.9750	74.0900	76.56	-3.162%	555,603	+9.208%
2025-04-04	81.62	81.6200	77.9800	79.06	-5.971%	447,979	+5.755%
2025-04-03	85.25	86.2900	83.7600	84.08	-4.128%	517,585	-0.559%
2025-04-02	87.06	88.1100	86.4850	87.70	-0.454%	381,873	-4.664%
2025-04-01	88.32	88.7800	87.2127	88.10	0.000%	309,815	-5.096%
2025-03-31	86.53	88.9700	86.0339	88.10	+0.997%	479,980	-5.096%
2025-03-28	89.12	89.8331	87.1600	87.23	-1.790%	247,923	-4.150%
2025-03-27	88.66	89.1700	87.9900	88.82	+0.589%	291,937	-5.866%
2025-03-26	88.57	90.1000	87.6200	88.30	+0.364%	310,652	-5.311%
2025-03-25	88.14	88.9400	87.3300	87.98	+0.239%	292,504	-4.967%
2025-03-24	86.85	87.7800	86.2800	87.77	+2.799%	414,897	-4.740%
2025-03-21	86.09	87.2250	85.1700	85.38	-1.591%	2,219,170	-2.073%
2025-03-20	86.27	87.9072	85.8300	86.76	+0.035%	322,291	-3.631%
2025-03-19	86.21	87.0600	85.5700	86.73	+0.919%	287,018	-3.597%
2025-03-18	87.45	87.5800	85.5600	85.94	-1.468%	271,972	-2.711%
2025-03-17	86.32	88.6050	86.2200	87.22	+1.089%	378,355	-4.139%
2025-03-14	84.60	86.3900	84.1159	86.28	+2.543%	223,364	-3.095%
2025-03-13	84.41	84.7350	83.7100	84.14	+0.167%	207,778	-0.630%
2025-03-12	83.34	84.1450	82.2600	84.00	+1.193%	317,146	-0.464%
2025-03-11	82.65	83.7000	82.6500	83.01	+0.133%	289,390	+0.723%
2025-03-10	84.29	85.4850	82.8700	82.90	-2.768%	387,035	+0.856%
2025-03-07	84.67	85.9050	83.7800	85.26	+0.649%	258,121	-1.935%
2025-03-06	86.13	86.2750	84.5500	84.71	-2.318%	291,356	-1.299%
2025-03-05	86.56	87.6500	85.7700	86.72	-0.104%	277,396	-3.586%
2025-03-04	88.51	88.6100	86.5800	86.81	-3.330%	315,951	-3.686%
2025-03-03	88.19	91.0700	88.1000	89.80	+2.828%	564,536	-6.893%
2025-02-28	87.00	88.8900	84.8100	87.33	-5.282%	737,739	-4.260%
2025-02-27	91.94	93.1200	91.9400	92.20	+0.633%	226,939	-9.317%
2025-02-26	91.88	92.9100	91.5400	91.62	-0.543%	259,334	-8.743%
2025-02-25	91.27	92.7600	90.9200	92.12	+1.454%	355,186	-9.238%
2025-02-24	90.54	91.8200	90.4600	90.80	+1.102%	251,114	-7.919%
2025-02-21	91.25	91.2500	89.4900	89.81	-1.340%	269,514	-6.903%
2025-02-20	91.15	91.8100	90.3900	91.03	-0.676%	203,388	-8.151%
2025-02-19	91.89	92.5804	90.9900	91.65	+0.098%	236,254	-8.773%
2025-02-18	90.79	92.5950	90.7900	91.56	+1.071%	248,774	-8.683%
2025-02-14	91.88	92.3800	90.5500	90.59	-1.757%	312,177	-7.705%
2025-02-13	91.02	92.3800	90.2100	92.21	+1.408%	198,921	-9.327%
2025-02-12	91.00	91.5200	90.2700	90.93	-1.034%	285,646	-8.050%
2025-02-11	91.60	92.3400	91.2600	91.88	+0.284%	244,650	-9.001%
2025-02-10	93.73	93.7300	91.2100	91.62	-2.251%	304,683	-8.743%
2025-02-07	93.87	94.0641	93.2800	93.73	-0.361%	190,252	-10.797%
2025-02-06	94.22	94.2200	92.9625	94.07	+0.707%	192,879	-11.119%
2025-02-05	93.23	93.5600	92.2350	93.41	+0.940%	196,260	-10.491%
2025-02-04	92.74	93.7200	92.4000	92.54	-0.183%	221,808	-9.650%
2025-02-03	92.43	93.6200	90.4600	92.71	-1.998%	183,107	-9.816%
2025-01-31	94.95	95.6300	94.2708	94.60	-0.911%	284,629	-11.617%
2025-01-30	95.13	96.4950	94.4100	95.47	+1.219%	250,297	-12.423%
2025-01-29	93.98	95.3900	93.8000	94.32	-0.042%	173,239	-11.355%
2025-01-28	94.06	95.0400	93.7100	94.36	+0.511%	144,344	-11.393%
2025-01-27	92.54	94.1500	92.3150	93.88	+1.756%	194,126	-10.939%
2025-01-24	91.56	92.6800	91.5600	92.26	+0.414%	163,740	-9.376%
2025-01-23	92.20	92.7300	91.4200	91.88	-0.390%	231,043	-9.001%
2025-01-22	92.23	92.4100	91.6400	92.24	+0.011%	192,643	-9.356%
2025-01-21	91.92	92.7000	91.7150	92.23	+0.545%	195,793	-9.346%
2025-01-17	91.55	92.5900	91.3450	91.73	+0.164%	179,371	-8.852%
2025-01-16	90.90	91.7200	90.5500	91.58	+1.093%	167,798	-8.703%
2025-01-15	90.47	90.9000	90.0900	90.59	+1.912%	172,274	-7.705%
2025-01-14	87.45	88.9932	87.2800	88.89	+2.561%	220,677	-5.940%
2025-01-13	85.30	86.7200	85.2500	86.67	+0.685%	245,214	-3.531%
2025-01-10	87.31	87.4950	85.1550	86.08	-3.074%	222,697	-2.869%
2025-01-08	89.46	89.5000	88.4500	88.81	-0.915%	173,880	-5.855%
2025-01-07	90.33	90.7300	89.1750	89.63	-0.367%	185,654	-6.717%
2025-01-06	90.34	91.6400	89.7100	89.96	-0.365%	245,977	-7.059%
2025-01-03	90.07	90.4800	89.4200	90.29	+0.871%	199,289	-7.398%
2025-01-02	90.38	91.0400	89.2800	89.51	-0.555%	181,736	-6.591%
2024-12-31	89.92	90.4490	89.2800	90.01	+0.716%	222,847	-7.110%
2024-12-30	88.53	89.8550	88.1500	89.37	-0.234%	157,895	-6.445%
2024-12-27	89.51	90.2400	88.6378	89.58	-0.067%	190,652	-6.664%
2024-12-26	88.83	89.8500	88.3900	89.64	+0.798%	124,767	-6.727%
2024-12-24	88.58	88.9700	88.1400	88.93	+1.045%	84,729	-5.982%
2024-12-23	86.94	88.2050	86.3700	88.01	+0.353%	206,056	-4.999%
2024-12-20	85.64	88.2000	85.6400	87.70	+2.095%	868,620	-4.664%
2024-12-19	86.26	87.0050	85.7000	85.90	+0.152%	259,410	-2.666%
2024-12-18	88.82	89.3000	85.5800	85.77	-3.532%	302,356	-2.518%
2024-12-17	90.00	90.1600	88.1700	88.91	-1.507%	355,786	-5.961%
2024-12-16	89.91	91.1500	89.7000	90.27	+0.244%	276,804	-7.378%
2024-12-13	90.60	91.5500	89.7800	90.05	-0.717%	481,264	-7.152%
2024-12-12	90.33	91.4050	90.1900	90.70	+0.588%	360,596	-7.817%
2024-12-11	88.50	90.4700	88.0200	90.17	+2.048%	253,502	-7.275%
2024-12-10	89.64	89.6400	87.5000	88.36	-1.472%	265,932	-5.376%
2024-12-09	90.53	90.7000	89.5900	89.68	-1.135%	215,595	-6.769%
2024-12-06	91.76	91.7600	90.2850	90.71	-1.090%	174,375	-7.827%
2024-12-05	92.15	92.6700	91.6700	91.71	-0.044%	154,714	-8.832%
2024-12-04	91.56	92.6400	91.3900	91.75	-0.564%	197,097	-8.872%
2024-12-03	92.27	92.6300	91.5700	92.27	+0.195%	213,297	-9.385%
2024-12-02	93.02	93.0596	91.6800	92.09	-1.276%	239,100	-9.208%
2024-11-29	93.24	93.8300	93.0050	93.28	-0.139%	113,535	-10.367%
2024-11-27	94.16	94.9750	93.2400	93.41	+0.096%	171,013	-10.491%
2024-11-26	94.02	94.0550	92.9050	93.32	-1.447%	321,803	-10.405%
2024-11-25	94.02	95.8000	93.5200	94.69	+1.719%	436,152	-11.701%
2024-11-22	91.63	93.7900	91.5040	93.09	+1.064%	234,887	-10.184%
2024-11-21	91.53	92.3300	90.9000	92.11	+0.954%	238,485	-9.228%
2024-11-20	91.81	91.8100	90.7000	91.24	-0.339%	216,375	-8.363%
2024-11-19	91.48	92.6600	90.7450	91.55	-0.446%	255,962	-8.673%
2024-11-18	92.44	93.0500	91.5200	91.96	+1.033%	289,226	-9.080%
2024-11-15	91.50	92.6700	90.1700	91.02	-0.568%	341,238	-8.141%
2024-11-14	89.65	91.8600	89.5550	91.54	+2.912%	394,279	-8.663%
2024-11-13	90.83	91.2800	88.8500	88.95	-2.691%	437,866	-6.003%
2024-11-12	95.00	95.5150	91.0900	91.41	+2.066%	847,143	-8.533%
2024-11-11	87.94	90.7700	87.8600	89.56	+2.319%	325,992	-6.644%
2024-11-08	86.89	87.8200	86.4550	87.53	+1.156%	318,253	-4.478%
2024-11-07	87.68	87.6800	86.4800	86.53	-1.938%	166,142	-3.375%
2024-11-06	86.24	88.2700	85.1000	88.24	+6.984%	234,822	-5.247%
2024-11-05	81.36	82.6900	81.3600	82.48	+1.178%	135,406	+1.370%
2024-11-04	82.37	82.9450	81.3800	81.52	-1.260%	187,269	+2.564%
2024-11-01	83.54	84.5300	82.5000	82.56	-1.078%	286,528	+1.272%
2024-10-31	85.86	86.2700	83.4400	83.46	-2.602%	340,489	+0.180%
2024-10-30	84.97	86.5900	84.8250	85.69	+0.824%	306,202	-2.427%
2024-10-29	84.57	85.2200	84.1700	84.99	+0.271%	195,246	-1.624%
2024-10-28	83.70	85.2800	83.7000	84.76	+2.071%	205,800	-1.357%
2024-10-25	84.95	84.9500	82.5801	83.04	-2.501%	156,599	+0.686%
2024-10-24	84.68	85.3800	84.2500	85.17	+1.236%	211,775	-1.832%
2024-10-23	84.65	84.6600	83.6450	84.13	-0.638%	212,849	-0.618%
2024-10-22	84.68	85.2450	83.9300	84.67	-0.412%	160,440	-1.252%
2024-10-21	86.47	86.6200	84.9500	85.02	-2.017%	210,213	-1.658%
2024-10-18	87.71	87.7100	85.9900	86.77	-0.925%	211,606	-3.642%
2024-10-17	85.74	87.6700	85.7400	87.58	+2.890%	267,520	-4.533%
2024-10-16	83.78	85.1500	83.7100	85.12	+1.965%	217,463	-1.774%
2024-10-15	84.73	85.3000	83.4800	83.48	-0.996%	339,464	+0.156%
2024-10-14	84.24	84.6300	84.0200	84.32	+0.441%	318,438	-0.842%
2024-10-11	84.15	84.7850	83.4800	83.95	-0.012%	406,636	-0.405%
2024-10-10	83.42	84.1500	83.3000	83.96	+1.340%	287,256	-0.417%
2024-10-09	81.42	83.6500	81.4200	82.85	+1.532%	354,878	+0.917%
2024-10-08	80.55	81.6800	80.4100	81.60	+1.644%	327,541	+2.463%
2024-10-07	82.47	82.7300	79.7900	80.28	-3.067%	373,058	+4.148%
2024-10-04	81.36	82.8800	81.3600	82.82	+2.831%	246,480	+0.954%
2024-10-03	80.88	81.1900	80.0800	80.54	-0.408%	291,354	+3.812%
2024-10-02	79.00	80.9200	79.0000	80.87	+2.367%	315,625	+3.388%
2024-10-01	79.06	79.5400	78.3750	79.00	-0.654%	327,213	+5.835%
2024-09-30	79.95	79.9700	78.8100	79.52	+0.013%	291,992	+5.143%
2024-09-27	80.53	80.7700	79.3900	79.51	-0.873%	358,116	+5.157%
2024-09-26	79.43	80.5200	79.4300	80.21	+0.982%	284,362	+4.239%
2024-09-25	79.82	80.0900	79.2000	79.43	-0.101%	282,043	+5.262%
2024-09-24	81.37	81.3700	79.5100	79.51	-1.912%	307,713	+5.157%
2024-09-23	80.75	81.9900	80.6500	81.06	-0.012%	390,001	+3.146%
2024-09-20	80.90	81.6900	80.3100	81.07	-0.086%	1,352,318	+3.133%
2024-09-19	81.90	82.1640	80.9600	81.14	-0.135%	415,028	+3.044%
2024-09-18	81.11	82.1400	80.9800	81.25	+0.495%	425,454	+2.905%
2024-09-17	81.07	81.3100	80.5500	80.85	+0.161%	365,541	+3.414%
2024-09-16	80.65	81.2000	79.9950	80.72	+0.673%	329,943	+3.580%
2024-09-13	77.36	80.2500	77.2550	80.18	+4.062%	410,417	+4.278%
2024-09-12	76.32	77.7000	76.3200	77.05	+0.851%	323,289	+8.514%
2024-09-11	76.21	76.8300	75.7600	76.40	-0.443%	580,995	+9.437%
2024-09-10	76.50	76.9520	75.6100	76.74	+0.616%	400,974	+8.952%
2024-09-09	75.50	77.0300	75.1000	76.27	-2.130%	480,722	+9.624%
2024-09-06	78.37	79.2700	77.9100	77.93	-1.179%	460,512	+7.289%
2024-09-05	80.32	80.3200	78.2600	78.86	-1.079%	263,580	+6.023%
2024-09-04	80.31	81.9950	79.5200	79.72	-0.636%	426,912	+4.880%
2024-09-03	79.79	80.5400	79.3400	80.23	+0.187%	450,032	+4.213%
2024-08-30	80.03	80.3300	79.0800	80.08	+0.477%	253,796	+4.408%
2024-08-29	79.06	80.0500	78.3100	79.70	+1.065%	246,391	+4.906%
2024-08-28	77.74	78.9950	77.7400	78.86	+1.362%	279,315	+6.023%
2024-08-27	77.96	78.1850	77.6100	77.80	+0.064%	247,190	+7.468%
2024-08-26	78.53	79.1700	77.6500	77.75	-0.435%	246,185	+7.537%
2024-08-23	77.42	78.8050	77.3300	78.09	+0.996%	191,782	+7.069%
2024-08-22	76.93	77.6100	76.6200	77.32	+0.259%	200,378	+8.135%
2024-08-21	76.26	77.2050	75.9500	77.12	+1.634%	320,278	+8.415%
2024-08-20	76.81	76.8600	75.6350	75.88	-1.249%	277,270	+10.187%
2024-08-19	76.69	77.4050	76.2500	76.84	+0.104%	230,146	+8.811%
2024-08-16	75.86	76.8750	75.8600	76.76	+1.400%	230,215	+8.924%
2024-08-15	75.72	76.4050	75.2600	75.70	+0.745%	257,863	+10.449%
2024-08-14	75.04	75.6900	74.4500	75.14	+0.832%	497,329	+11.272%
2024-08-13	75.06	75.7600	74.3500	74.52	-0.214%	422,314	+12.198%
2024-08-12	74.12	74.9800	73.8900	74.68	+0.919%	332,766	+11.958%
2024-08-09	74.36	74.4400	73.0000	74.00	-0.644%	403,226	+12.986%
2024-08-08	73.41	75.7500	72.5700	74.48	-2.373%	518,450	+12.258%
2024-08-07	77.50	77.6800	76.1850	76.29	-0.961%	356,801	+9.595%
2024-08-06	76.25	78.1200	76.2500	77.03	+1.422%	351,323	+8.542%
2024-08-05	77.56	78.0000	74.8000	75.95	-4.573%	383,757	+10.086%
2024-08-02	79.83	80.7900	78.5350	79.59	-1.753%	242,805	+5.051%
2024-08-01	82.65	83.2500	80.3800	81.01	-1.651%	331,803	+3.209%
2024-07-31	82.40	83.2500	81.7500	82.37	+0.256%	202,720	+1.505%
2024-07-30	80.98	82.5050	80.9500	82.16	+2.151%	256,908	+1.765%
2024-07-29	82.97	83.5900	80.3300	80.43	-2.533%	271,526	+3.954%
2024-07-26	81.59	82.6899	81.4350	82.52	+1.902%	308,647	+1.321%
2024-07-25	80.73	82.4950	80.4500	80.98	+0.671%	299,225	+3.248%
2024-07-24	81.30	81.8700	80.1600	80.44	-0.446%	363,532	+3.941%
2024-07-23	80.32	81.0200	79.8900	80.80	+0.874%	486,653	+3.478%
2024-07-22	79.69	80.4200	79.0500	80.10	+0.793%	441,444	+4.382%
2024-07-19	80.79	81.5050	79.2950	79.47	-2.046%	302,570	+5.210%
2024-07-18	81.53	82.7300	81.0800	81.13	-0.807%	223,125	+3.057%
2024-07-17	82.11	82.9800	81.6600	81.79	-0.256%	309,792	+2.225%
2024-07-16	81.56	82.5900	81.5600	82.00	+1.072%	362,557	+1.963%
2024-07-15	80.55	81.9899	80.5500	81.13	+0.845%	253,421	+3.057%
2024-07-12	81.40	82.4999	80.4200	80.45	-0.789%	338,645	+3.928%
2024-07-11	79.98	81.4000	79.9800	81.09	+0.583%	208,781	+3.108%
2024-07-10	80.88	81.3100	80.0900	80.62	-0.099%	402,494	+3.709%
2024-07-09	80.11	80.8750	78.8800	80.70	+5.215%	526,935	+3.606%
2024-07-08	76.62	78.1135	76.6000	76.70	+0.735%	239,949	+9.009%
2024-07-05	77.75	78.1200	75.9100	76.14	-2.385%	465,154	+9.811%
2024-07-03	77.15	78.3800	77.0550	78.00	+0.932%	233,213	+7.192%
2024-07-02	77.50	78.5200	77.1700	77.28	-1.164%	376,872	+8.191%
2024-07-01	77.90	79.1200	77.6900	78.19	+1.348%	498,208	+6.932%
2024-06-28	77.51	77.8100	76.8100	77.15	-0.026%	796,992	+8.373%
2024-06-27	75.59	77.4400	75.3400	77.17	+2.023%	290,577	+8.345%
2024-06-26	76.64	76.6400	75.0000	75.64	-1.150%	347,359	+10.537%
2024-06-25	76.94	77.1200	76.3900	76.52	-0.572%	320,000	+9.266%
2024-06-24	76.95	78.0500	76.8100	76.96	-0.246%	409,194	+8.641%
2024-06-21	78.34	78.8600	76.9500	77.15	-1.757%	1,663,074	+8.373%
2024-06-20	77.74	78.5600	77.4400	78.53	+1.042%	396,562	+6.469%
2024-06-18	77.50	77.9500	77.2100	77.72	+0.168%	424,494	+7.578%
2024-06-17	75.58	77.7700	75.5800	77.59	+2.741%	389,014	+7.759%
2024-06-14	75.14	75.7600	75.0100	75.52	-0.619%	312,780	+10.712%
2024-06-13	76.36	76.9700	75.1300	75.99	+0.796%	532,171	+10.028%
2024-06-12	73.97	75.8000	73.9700	75.39	+2.265%	637,432	+10.903%
2024-06-11	75.09	75.2200	73.6150	73.72	-2.163%	542,386	+13.416%
2024-06-10	76.64	76.6400	75.3300	75.35	-2.130%	520,035	+10.962%
2024-06-07	77.45	78.1000	76.9500	76.99	-0.735%	286,151	+8.599%
2024-06-06	77.84	78.5500	77.3500	77.56	0.000%	388,070	+7.800%
2024-06-05	78.16	78.2800	77.0200	77.56	-0.577%	344,950	+7.800%
2024-06-04	77.90	78.4500	77.3200	78.01	-0.256%	329,598	+7.179%
2024-06-03	78.27	78.3900	77.6600	78.21	+0.630%	303,975	+6.904%
2024-05-31	76.07	77.7600	75.8600	77.72	+0.988%	340,562	+7.578%
2024-05-30	76.18	77.0400	76.0000	76.96	+1.077%	351,506	+8.641%
2024-05-29	75.03	76.5500	74.7500	76.14	+1.263%	426,384	+9.811%
2024-05-28	75.97	75.9800	74.8575	75.19	-1.170%	299,532	+11.198%
2024-05-24	75.65	76.2900	75.6400	76.08	+1.143%	243,833	+9.897%
2024-05-23	76.23	76.4150	75.0900	75.22	-0.948%	278,882	+11.154%
2024-05-22	75.33	76.0900	75.2350	75.94	+0.583%	253,255	+10.100%
2024-05-21	75.31	75.7300	74.9700	75.50	+0.386%	237,266	+10.742%
2024-05-20	77.33	77.3600	75.1050	75.21	-2.628%	404,360	+11.169%
2024-05-17	77.23	77.5800	76.8000	77.24	-0.142%	270,594	+8.247%
2024-05-16	77.98	78.2700	77.0700	77.35	-0.103%	250,630	+8.093%
2024-05-15	77.40	78.2200	76.9800	77.43	-0.168%	295,517	+7.981%
2024-05-14	77.82	78.1600	77.2600	77.56	-1.034%	306,030	+7.800%
2024-05-13	79.14	79.8300	78.1250	78.37	-1.060%	454,686	+6.686%
2024-05-10	80.03	80.0500	78.7200	79.21	-1.012%	377,582	+5.555%
2024-05-09	81.36	81.5100	79.5100	80.02	-2.510%	569,865	+4.486%
2024-05-08	79.62	82.8300	79.6200	82.08	+4.667%	668,256	+1.864%
2024-05-07	78.50	79.4200	78.3700	78.42	-0.709%	537,699	+6.618%
2024-05-06	78.27	78.9800	78.2700	78.98	+1.425%	388,458	+5.862%
2024-05-03	77.38	78.3100	76.5150	77.87	+0.555%	495,755	+7.371%
2024-05-02	77.88	78.1400	77.1500	77.44	+0.506%	397,977	+7.967%
2024-05-01	76.09	77.9900	76.0900	77.05	+0.456%	438,986	+8.514%
2024-04-30	77.96	78.2400	76.4400	76.70	-2.231%	264,346	+9.009%
2024-04-29	78.71	79.2400	78.0300	78.45	-0.013%	326,724	+6.577%
2024-04-26	77.44	78.8800	76.7885	78.46	+0.680%	384,537	+6.564%
2024-04-25	78.29	78.4800	77.2200	77.93	-0.701%	413,343	+7.289%
2024-04-24	78.42	79.5000	78.3000	78.48	-0.469%	377,076	+6.537%
2024-04-23	78.06	79.2200	78.0600	78.85	+1.389%	431,035	+6.037%
2024-04-22	78.07	78.4500	77.4800	77.77	+0.322%	331,538	+7.509%
2024-04-19	76.47	77.6300	76.1500	77.52	+1.652%	520,998	+7.856%
2024-04-18	77.79	78.5300	75.9300	76.26	-1.089%	507,455	+9.638%
2024-04-17	78.21	78.6100	76.7700	77.10	-1.683%	399,641	+8.444%
2024-04-16	78.94	78.9400	78.0650	78.42	-0.520%	332,481	+6.618%
2024-04-15	80.04	80.5850	78.2700	78.83	-0.768%	458,942	+6.064%
2024-04-12	79.65	80.2700	78.9400	79.44	-0.151%	469,413	+5.249%
2024-04-11	81.04	81.0400	79.4400	79.56	-2.092%	788,383	+5.090%
2024-04-10	82.22	82.8400	81.1600	81.26	-1.395%	401,523	+2.892%
2024-04-09	83.41	83.9967	81.7700	82.41	-1.258%	510,707	+1.456%
2024-04-08	83.60	84.1600	83.1400	83.46	-0.513%	288,360	+0.180%
2024-04-05	83.74	84.7000	83.6400	83.89	+0.672%	378,328	-0.334%
2024-04-04	84.98	85.4000	83.0150	83.33	-1.641%	392,284	+0.336%
2024-04-03	85.18	86.4100	84.6400	84.72	-0.318%	395,622	-1.310%
2024-04-02	85.32	85.7800	84.5800	84.99	-0.631%	597,235	-1.624%
2024-04-01	86.76	86.7800	85.2000	85.53	-1.971%	596,453	-2.245%
2024-03-28	87.62	88.2100	87.0800	87.25	-0.114%	786,620	-4.172%
2024-03-27	89.86	89.8800	86.9200	87.35	-2.717%	921,991	-4.282%
2024-03-26	90.15	90.9700	89.3000	89.79	-0.122%	511,648	-6.883%
2024-03-25	90.03	90.7250	89.5800	89.90	+0.357%	467,596	-6.997%
2024-03-22	91.01	91.7500	88.9800	89.58	-2.301%	370,116	-6.664%
2024-03-21	92.86	93.1600	91.5800	91.69	-1.260%	424,815	-8.812%
2024-03-20	91.30	93.1860	90.6000	92.86	+1.420%	413,246	-9.961%
2024-03-19	90.54	91.8800	90.5400	91.56	+1.093%	503,795	-8.683%
2024-03-18	90.83	91.4700	90.2300	90.57	-0.286%	421,141	-7.685%
2024-03-15	90.39	91.7600	90.3900	90.83	+0.143%	1,069,062	-7.949%
2024-03-14	91.03	91.4400	90.0700	90.70	+0.055%	358,599	-7.817%
2024-03-13	91.22	91.7000	90.3700	90.65	-0.275%	370,352	-7.766%
2024-03-12	89.54	91.3900	88.8400	90.90	+1.576%	516,148	-8.020%
2024-03-11	89.74	90.0300	89.1500	89.49	-0.897%	394,562	-6.571%
2024-03-08	91.23	91.6300	89.8600	90.30	-1.084%	268,684	-7.409%
2024-03-07	91.44	92.1228	90.9800	91.29	+0.022%	321,528	-8.413%
2024-03-06	90.91	91.7000	90.3600	91.27	+0.484%	274,670	-8.393%
2024-03-05	90.38	92.0400	90.3800	90.83	-0.296%	305,186	-7.949%
2024-03-04	91.54	92.4800	90.9300	91.10	-0.773%	295,708	-8.222%
2024-03-01	92.05	93.1000	91.0000	91.81	+0.229%	433,392	-8.931%
2024-02-29	94.11	94.6488	89.6900	91.60	-3.579%	742,136	-8.723%
2024-02-28	87.50	96.6000	87.0000	95.00	+10.929%	962,922	-11.989%
2024-02-27	85.43	85.8000	84.8801	85.64	-0.058%	260,852	-2.370%
2024-02-26	84.99	85.8200	84.7900	85.69	+0.895%	232,102	-2.427%
2024-02-23	85.32	85.6200	84.8400	84.93	-0.387%	214,374	-1.554%
2024-02-22	85.01	85.4000	84.4400	85.26	+0.495%	257,485	-1.935%
2024-02-21	84.36	85.3300	83.9800	84.84	+1.520%	246,940	-1.450%
2024-02-20	83.23	83.9900	83.1800	83.57	-0.060%	276,663	+0.048%
2024-02-16	83.99	84.7300	83.5200	83.62	-0.807%	262,845	-0.012%
2024-02-15	84.72	85.3800	84.0000	84.30	+0.036%	335,845	-0.819%
2024-02-14	83.16	84.5500	83.1600	84.27	+1.788%	337,362	-0.783%
2024-02-13	81.80	83.1700	81.6400	82.79	+0.608%	352,728	+0.990%
2024-02-12	82.60	82.9700	82.1600	82.29	+0.073%	255,078	+1.604%
2024-02-09	81.81	83.0200	81.6200	82.23	+0.158%	357,288	+1.678%
2024-02-08	81.51	82.1800	80.9900	82.10	+1.046%	223,201	+1.839%
2024-02-07	81.53	81.8100	80.7901	81.25	-0.172%	350,367	+2.905%
2024-02-06	82.67	83.1500	81.0610	81.39	-1.810%	260,084	+2.728%
2024-02-05	81.99	83.4100	81.3400	82.89	+0.424%	232,275	+0.869%
2024-02-02	81.15	82.9200	81.1500	82.54	+1.700%	237,873	+1.296%
2024-02-01	81.07	81.5400	79.6800	81.16	+0.037%	337,185	+3.019%
2024-01-31	82.82	83.4300	80.9400	81.13	-2.041%	345,622	+3.057%
2024-01-30	82.24	83.3060	82.2400	82.82	+0.461%	242,129	+0.954%
2024-01-29	82.52	82.6500	82.0500	82.44	-0.218%	171,512	+1.419%
2024-01-26	82.43	82.8200	82.0550	82.62	+0.523%	143,757	+1.198%
2024-01-25	82.57	82.9200	81.3750	82.19	0.000%	261,554	+1.728%
2024-01-24	81.94	82.5800	81.7950	82.19	+1.045%	221,561	+1.728%
2024-01-23	82.13	82.5600	81.2900	81.34	-0.805%	296,049	+2.791%
2024-01-22	79.73	82.3700	79.7300	82.00	+3.275%	485,305	+1.963%
2024-01-19	78.00	79.5700	77.9800	79.40	+2.175%	521,113	+5.302%

document.getElementById("TDmbVv").onerror = function(){this.style.display='none';}; .dark-mode .QMBGdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMBGdN{ color: #333333; background-color: white; border: 2px solid #333333; }AGOAssured Guaranty, LTDstock NYSE

AGO
Assured Guaranty, LTD
stock NYSE